Sibar Auto Parts Limited (BOM:520141)
India · Delayed Price · Currency is INR 7.74
+0.05 (0.65%)
At close: Aug 14, 2026
Sibar Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.84 | 7.84 | 7.33 | 7.74 | 7.74 | 0.65% | 2,810 |
| Aug 13, 2026 | 7.66 | 7.89 | 7.28 | 7.69 | 7.69 | -2.66% | 24,276 |
| Aug 12, 2026 | 8.05 | 8.06 | 7.66 | 7.90 | 7.90 | -1.13% | 268 |
| Aug 11, 2026 | 7.96 | 8.08 | 7.65 | 7.99 | 7.99 | 0.38% | 2,164 |
| Aug 10, 2026 | 8.20 | 8.20 | 7.65 | 7.96 | 7.96 | 0.51% | 5,688 |
| Aug 7, 2026 | 7.60 | 8.19 | 7.60 | 7.92 | 7.92 | 2.46% | 1,800 |
| Aug 6, 2026 | 8.24 | 8.24 | 7.50 | 7.73 | 7.73 | -0.64% | 5,461 |
| Aug 5, 2026 | 8.00 | 8.25 | 7.50 | 7.78 | 7.78 | -2.14% | 2,760 |
| Aug 4, 2026 | 7.95 | 7.95 | 7.61 | 7.95 | 7.95 | - | 2,699 |
| Aug 3, 2026 | 7.93 | 8.24 | 7.27 | 7.95 | 7.95 | 2.32% | 7,039 |
| Jul 31, 2026 | 7.70 | 8.25 | 7.26 | 7.77 | 7.77 | 0.91% | 5,163 |
| Jul 30, 2026 | 7.70 | 8.25 | 7.70 | 7.70 | 7.70 | -3.02% | 6,972 |
| Jul 29, 2026 | 7.81 | 8.25 | 7.75 | 7.94 | 7.94 | 1.66% | 4,521 |
| Jul 28, 2026 | 8.25 | 8.25 | 7.75 | 7.81 | 7.81 | -2.38% | 2,210 |
| Jul 27, 2026 | 8.00 | 8.90 | 7.44 | 8.00 | 8.00 | 0.50% | 6,121 |
| Jul 24, 2026 | 7.99 | 7.99 | 7.90 | 7.96 | 7.96 | 3.24% | 1,394 |
| Jul 23, 2026 | 7.99 | 7.99 | 7.50 | 7.71 | 7.71 | -2.65% | 517 |
| Jul 22, 2026 | 7.99 | 7.99 | 7.50 | 7.92 | 7.92 | 4.21% | 523 |
| Jul 21, 2026 | 8.25 | 8.50 | 6.77 | 7.60 | 7.60 | -6.63% | 17,942 |
| Jul 20, 2026 | 9.49 | 9.49 | 7.73 | 8.14 | 8.14 | 0.74% | 1,925 |
| Jul 17, 2026 | 8.18 | 8.24 | 7.71 | 8.08 | 8.08 | 1.64% | 1,977 |
| Jul 16, 2026 | 8.18 | 8.18 | 7.64 | 7.95 | 7.95 | -1.85% | 1,120 |
| Jul 15, 2026 | 7.54 | 8.20 | 7.54 | 8.10 | 8.10 | 6.30% | 934 |
| Jul 14, 2026 | 8.25 | 8.25 | 7.52 | 7.62 | 7.62 | -1.68% | 4,762 |
| Jul 13, 2026 | 8.12 | 8.12 | 7.50 | 7.75 | 7.75 | -4.56% | 10,734 |
| Jul 10, 2026 | 8.25 | 8.25 | 7.75 | 8.12 | 8.12 | -0.73% | 4,581 |
| Jul 9, 2026 | 8.20 | 8.20 | 7.70 | 8.18 | 8.18 | 2.25% | 1,655 |
| Jul 8, 2026 | 7.73 | 8.50 | 7.70 | 8.00 | 8.00 | -0.50% | 6,063 |
| Jul 7, 2026 | 8.25 | 9.45 | 7.81 | 8.04 | 8.04 | 1.90% | 12,833 |
| Jul 6, 2026 | 8.16 | 8.50 | 7.03 | 7.89 | 7.89 | -3.78% | 8,767 |
| Jul 3, 2026 | 8.49 | 8.49 | 7.74 | 8.20 | 8.20 | 0.61% | 2,584 |
| Jul 2, 2026 | 8.49 | 8.49 | 8.00 | 8.15 | 8.15 | 4.35% | 5,050 |
| Jul 1, 2026 | 7.60 | 8.50 | 7.60 | 7.81 | 7.81 | -2.38% | 11,776 |
| Jun 30, 2026 | 7.50 | 8.30 | 7.50 | 8.00 | 8.00 | 6.67% | 9,041 |
| Jun 29, 2026 | 7.83 | 7.83 | 7.30 | 7.50 | 7.50 | - | 2,956 |
| Jun 25, 2026 | 8.00 | 8.75 | 7.21 | 7.50 | 7.50 | -7.18% | 10,740 |
| Jun 24, 2026 | 7.81 | 9.00 | 7.05 | 8.08 | 8.08 | 5.48% | 8,239 |
| Jun 23, 2026 | 7.75 | 7.75 | 7.36 | 7.66 | 7.66 | 1.19% | 1,227 |
| Jun 22, 2026 | 7.79 | 7.95 | 7.50 | 7.57 | 7.57 | -2.82% | 3,691 |
| Jun 19, 2026 | 7.86 | 7.98 | 7.26 | 7.79 | 7.79 | 1.43% | 7,079 |
| Jun 18, 2026 | 7.29 | 7.79 | 7.29 | 7.68 | 7.68 | 3.23% | 8,076 |
| Jun 17, 2026 | 7.66 | 7.79 | 7.26 | 7.44 | 7.44 | -1.46% | 4,584 |
| Jun 16, 2026 | 7.61 | 7.89 | 7.43 | 7.55 | 7.55 | -1.18% | 2,438 |
| Jun 15, 2026 | 7.31 | 7.95 | 7.31 | 7.64 | 7.64 | -0.78% | 12,824 |
| Jun 12, 2026 | 7.63 | 7.97 | 7.63 | 7.70 | 7.70 | 2.80% | 187 |
| Jun 11, 2026 | 7.82 | 7.82 | 7.25 | 7.49 | 7.49 | -5.55% | 655 |
| Jun 10, 2026 | 7.75 | 8.09 | 7.51 | 7.93 | 7.93 | -1.98% | 3,319 |
| Jun 9, 2026 | 7.99 | 9.16 | 7.49 | 8.09 | 8.09 | 5.89% | 18,213 |
| Jun 8, 2026 | 7.70 | 8.00 | 7.41 | 7.64 | 7.64 | -0.65% | 11,721 |
| Jun 5, 2026 | 7.77 | 7.77 | 7.37 | 7.69 | 7.69 | -1.03% | 5,116 |